Swarnsarita Jewels India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.01	34.95	32.02	33.84	33.84	-4.43%	1,328
Aug 20, 2026	35.96	35.96	34.20	35.41	35.41	3.54%	440
Aug 19, 2026	33.95	36.85	33.95	34.20	34.20	-0.18%	2,406
Aug 18, 2026	36.65	36.65	34.10	34.26	34.26	-4.94%	7,150
Aug 17, 2026	37.00	38.50	35.34	36.04	36.04	7.97%	90,799
Aug 14, 2026	32.47	33.58	32.30	33.38	33.38	2.87%	9,470
Aug 13, 2026	32.28	32.60	31.01	32.45	32.45	2.53%	2,360
Aug 12, 2026	32.13	32.13	31.50	31.65	31.65	-1.59%	204
Aug 11, 2026	31.25	32.48	31.12	32.16	32.16	2.16%	2,453
Aug 10, 2026	32.98	32.98	31.41	31.48	31.48	-0.35%	9,242
Aug 7, 2026	31.07	32.47	31.07	31.59	31.59	0.73%	1,554
Aug 6, 2026	33.00	33.00	30.24	31.36	31.36	-2.12%	5,295
Aug 5, 2026	33.47	33.77	31.84	32.04	32.04	-1.60%	1,270
Aug 4, 2026	31.90	33.00	31.50	32.56	32.56	4.13%	14,894
Aug 3, 2026	32.16	32.50	31.16	31.27	31.27	-0.82%	7,843
Jul 31, 2026	31.07	32.55	31.07	31.53	31.53	-3.13%	1,261
Jul 30, 2026	32.59	32.59	31.50	32.55	32.55	-0.15%	1,076
Jul 29, 2026	32.69	32.69	30.75	32.60	32.60	2.81%	1,772
Jul 28, 2026	31.78	32.67	31.04	31.71	31.71	-0.22%	1,058
Jul 27, 2026	32.65	32.65	31.65	31.78	31.78	-2.34%	4,709
Jul 24, 2026	32.45	33.49	31.51	32.54	32.54	0.96%	10,304
Jul 23, 2026	33.39	33.39	31.12	32.23	32.23	3.04%	2,859
Jul 22, 2026	33.00	33.10	31.20	31.28	31.28	-2.22%	14,168
Jul 21, 2026	32.13	33.00	31.05	31.99	31.99	1.56%	5,935
Jul 20, 2026	31.00	31.90	31.00	31.50	31.50	0.54%	412
Jul 17, 2026	31.29	32.20	31.29	31.33	31.33	-1.97%	7,597
Jul 16, 2026	33.49	33.49	31.05	31.96	31.96	1.08%	6,000
Jul 15, 2026	32.49	32.49	31.16	31.62	31.62	1.64%	578
Jul 14, 2026	32.01	32.48	30.96	31.11	31.11	-1.77%	5,852
Jul 13, 2026	32.24	32.49	30.52	31.67	31.67	-1.77%	674
Jul 10, 2026	32.34	33.05	31.00	32.24	32.24	-1.56%	6,390
Jul 9, 2026	32.74	32.97	30.63	32.75	32.75	3.97%	17,611
Jul 8, 2026	30.50	33.30	30.50	31.50	31.50	3.18%	18,429
Jul 7, 2026	31.00	31.90	30.10	30.53	30.53	-0.10%	2,460
Jul 6, 2026	30.55	31.50	30.51	30.56	30.56	0.03%	3,627
Jul 3, 2026	31.89	31.89	30.55	30.55	30.55	0.10%	3,980
Jul 2, 2026	31.01	32.20	30.50	30.52	30.52	-1.58%	7,879
Jul 1, 2026	31.85	31.85	30.00	31.01	31.01	1.97%	2,062
Jun 30, 2026	29.96	30.60	28.26	30.41	30.41	1.54%	15,657
Jun 29, 2026	31.10	32.46	29.10	29.95	29.95	-4.56%	30,504
Jun 25, 2026	33.39	33.39	29.00	31.38	31.38	-3.30%	14,957
Jun 24, 2026	32.97	33.47	32.30	32.45	32.45	-1.58%	5,364
Jun 23, 2026	33.48	35.20	32.41	32.97	32.97	-0.75%	11,601
Jun 22, 2026	33.10	33.39	32.81	33.22	33.22	-0.21%	2,884
Jun 19, 2026	32.01	33.50	31.52	33.29	33.29	2.78%	12,722
Jun 18, 2026	33.20	33.20	32.31	32.39	32.39	-2.06%	1,377
Jun 17, 2026	32.52	33.32	32.31	33.07	33.07	-0.78%	1,565
Jun 16, 2026	32.31	33.48	32.30	33.33	33.33	2.33%	2,286
Jun 15, 2026	32.37	33.48	32.36	32.57	32.57	0.15%	2,924
Jun 12, 2026	32.56	33.00	32.50	32.52	32.52	-0.09%	2,063